SVXY - ProShares Short VIX Short-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY190621C000100002019-06-07 11:01AM EDT10.0039.600.000.000.00--10.00%
SVXY190621C000150002019-06-07 11:01AM EDT15.0035.710.000.000.00--00.00%
SVXY190621C000200002019-06-10 12:04AM EDT20.0027.610.000.000.00-120.00%
SVXY190621C000250002019-06-10 12:04AM EDT25.0026.800.000.000.00-70140.00%
SVXY190621C000300002019-05-29 3:55PM EDT30.0020.500.000.000.00-52270.00%
SVXY190621C000350002019-06-19 12:00PM EDT35.0018.300.000.000.00-121890.00%
SVXY190621C000380002019-06-18 1:47PM EDT38.0015.050.000.000.00-61360.00%
SVXY190621C000390002019-06-07 11:15AM EDT39.0013.300.000.000.00-122200.00%
SVXY190621C000400002019-06-18 9:30AM EDT40.0013.600.000.000.00-2330.00%
SVXY190621C000410002019-06-07 11:15AM EDT41.0012.800.000.000.00-1330.00%
SVXY190621C000420002019-05-20 3:44PM EDT42.009.8010.7512.150.00-179220.31%
SVXY190621C000430002019-06-07 11:15AM EDT43.0011.100.000.000.00-201750.00%
SVXY190621C000440002019-06-07 11:15AM EDT44.008.630.000.000.00-41620.00%
SVXY190621C000445002019-06-04 3:42PM EDT44.506.700.000.000.00--40.00%
SVXY190621C000450002019-06-19 9:30AM EDT45.008.380.000.000.00-31100.00%
SVXY190621C000460002019-06-06 3:48PM EDT46.006.250.000.000.00-4230.00%
SVXY190621C000465002019-06-04 10:33AM EDT46.504.450.000.000.00--00.00%
SVXY190621C000470002019-06-19 1:20PM EDT47.006.250.000.000.00-4840.00%
SVXY190621C000480002019-06-14 11:15AM EDT48.004.200.000.000.00-151770.00%
SVXY190621C000490002019-06-18 3:02PM EDT49.004.300.000.000.00-261190.00%
SVXY190621C000495002019-06-06 10:31AM EDT49.502.700.000.000.00-1120.00%
SVXY190621C000500002019-06-18 1:10PM EDT50.003.180.000.000.00-501,5860.00%
SVXY190621C000505002019-06-19 3:36PM EDT50.503.400.000.000.00-7830.00%
SVXY190621C000510002019-06-19 3:41PM EDT51.002.940.000.000.00-15940.00%
SVXY190621C000515002019-06-14 2:39PM EDT51.501.260.000.000.00-20250.00%
SVXY190621C000520002019-06-19 4:12PM EDT52.002.160.000.000.00-71690.00%
SVXY190621C000525002019-06-19 3:18PM EDT52.501.420.000.000.00-11620.00%
SVXY190621C000530002019-06-19 3:50PM EDT53.001.230.000.000.00-2652960.00%
SVXY190621C000535002019-06-19 3:18PM EDT53.500.640.000.000.00-4910.00%
SVXY190621C000540002019-06-19 3:48PM EDT54.000.430.000.000.00-602310.78%
SVXY190621C000545002019-06-19 4:14PM EDT54.500.250.000.000.00-31633.13%
SVXY190621C000550002019-06-19 3:45PM EDT55.000.080.000.000.00-1032,5506.25%
SVXY190621C000555002019-06-14 9:56AM EDT55.500.020.000.000.00-101212.50%
SVXY190621C000560002019-06-18 9:50AM EDT56.000.010.000.000.00-1012412.50%
SVXY190621C000565002019-05-20 10:09AM EDT56.500.310.000.180.00--8059.18%
SVXY190621C000570002019-06-19 1:33PM EDT57.000.100.010.000.00-48225.00%
SVXY190621C000575002019-05-20 10:04AM EDT57.500.300.000.180.00--6061.13%
SVXY190621C000580002019-06-12 1:26PM EDT58.000.010.000.000.00-117325.00%
SVXY190621C000590002019-06-14 12:21PM EDT59.000.050.000.000.00-249025.00%
SVXY190621C000600002019-06-19 1:33PM EDT60.000.080.000.000.00-433125.00%
SVXY190621C000610002019-06-13 1:51PM EDT61.000.060.000.000.00-354750.00%
SVXY190621C000620002019-06-18 1:10PM EDT62.000.080.000.000.00-4017550.00%
SVXY190621C000630002019-06-07 11:15AM EDT63.000.190.000.000.00-3314150.00%
SVXY190621C000640002019-06-07 11:15AM EDT64.000.260.000.000.00-18950.00%
SVXY190621C000650002019-06-07 11:15AM EDT65.000.050.010.000.00-119393.75%
SVXY190621C000660002019-06-07 11:15AM EDT66.000.130.000.000.00-353350.00%
SVXY190621C000700002019-06-07 11:15AM EDT70.000.120.000.000.00-413350.00%
SVXY190621C000750002019-06-10 12:04AM EDT75.000.040.000.000.00-141550.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY190621P000100002019-05-29 3:16PM EDT10.000.020.000.000.00-141,27150.00%
SVXY190621P000150002019-06-10 12:04AM EDT15.000.220.000.000.00-623250.00%
SVXY190621P000200002019-06-07 11:01AM EDT20.000.060.000.000.00-4191,18350.00%
SVXY190621P000250002019-05-29 3:16PM EDT25.000.110.000.000.00-71,05550.00%
SVXY190621P000300002019-06-03 3:32PM EDT30.000.060.000.000.00-836150.00%
SVXY190621P000350002019-06-06 12:42PM EDT35.000.070.000.000.00-2022450.00%
SVXY190621P000380002019-06-05 12:30PM EDT38.000.110.000.000.00-3026550.00%
SVXY190621P000390002019-06-19 3:50PM EDT39.000.070.000.000.00-21,36250.00%
SVXY190621P000400002019-06-19 3:50PM EDT40.000.090.000.000.00-382050.00%
SVXY190621P000410002019-06-19 3:31PM EDT41.000.120.000.000.00-197850.00%
SVXY190621P000420002019-06-07 11:16AM EDT42.000.500.010.000.00-1192125.00%
SVXY190621P000430002019-06-07 3:54PM EDT43.000.120.000.000.00-628250.00%
SVXY190621P000440002019-06-11 9:45AM EDT44.000.120.000.000.00-124150.00%
SVXY190621P000450002019-06-17 2:16PM EDT45.000.040.000.000.00-2529850.00%
SVXY190621P000460002019-06-14 2:40PM EDT46.000.080.000.000.00-213750.00%
SVXY190621P000465002019-06-19 3:31PM EDT46.500.240.000.000.00-1350.00%
SVXY190621P000470002019-06-14 3:03PM EDT47.000.080.000.000.00-116650.00%
SVXY190621P000475002019-06-14 12:24PM EDT47.500.120.000.000.00-1250.00%
SVXY190621P000480002019-06-19 3:51PM EDT48.000.070.010.000.00-713662.50%
SVXY190621P000485002019-06-07 4:06PM EDT48.500.370.020.000.00-51664.06%
SVXY190621P000490002019-06-14 3:03PM EDT49.000.140.000.000.00-116725.00%
SVXY190621P000495002019-06-19 2:45PM EDT49.500.070.000.000.00-41425.00%
SVXY190621P000500002019-06-19 3:36PM EDT50.000.070.050.000.00-3252654.69%
SVXY190621P000505002019-06-17 10:19AM EDT50.500.150.050.000.00-3325.00%
SVXY190621P000510002019-06-19 2:12PM EDT51.000.100.000.000.00-6018325.00%
SVXY190621P000515002019-06-19 2:21PM EDT51.500.140.000.000.00-231712.50%
SVXY190621P000520002019-06-19 3:28PM EDT52.000.120.000.000.00-3120312.50%
SVXY190621P000525002019-06-19 3:31PM EDT52.500.180.000.000.00-526012.50%
SVXY190621P000530002019-06-19 4:14PM EDT53.000.200.000.000.00-1041506.25%
SVXY190621P000535002019-06-17 2:39PM EDT53.500.980.000.000.00-5303.13%
SVXY190621P000540002019-06-18 1:24PM EDT54.001.180.000.000.00-7250.00%
SVXY190621P000550002019-06-19 2:29PM EDT55.001.600.000.000.00-105980.00%
SVXY190621P000560002019-06-05 2:12PM EDT56.004.550.000.000.00-1420.00%
SVXY190621P000570002019-06-10 2:30PM EDT57.004.980.000.000.00-2100.00%
SVXY190621P000580002019-06-07 11:01AM EDT58.008.160.000.000.00-1000.00%
SVXY190621P000590002019-06-10 12:04AM EDT59.008.150.000.000.00-110.00%
SVXY190621P000600002019-06-03 3:34PM EDT60.0010.800.000.000.00-120.00%
SVXY190621P000610002019-06-07 11:01AM EDT61.005.680.000.000.00-1360.00%
SVXY190621P000620002019-06-07 11:01AM EDT62.006.750.000.000.00--00.00%
SVXY190621P000650002019-06-07 11:01AM EDT65.0015.670.000.000.00-400.00%